Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.397 | 9.405 | 9.039 | 9.059 | 1,640,732 | -0.36(-3.80%) |
Jan 30, 2024 | 9.552 | 9.615 | 9.416 | 9.416 | 1,090,097 | -0.20(-2.11%) |
Jan 29, 2024 | 9.503 | 9.629 | 9.489 | 9.619 | 810,865 | +0.10(+1.02%) |
Jan 26, 2024 | 9.494 | 9.590 | 9.455 | 9.523 | 775,049 | +0.11(+1.13%) |
Jan 25, 2024 | 9.542 | 9.561 | 9.339 | 9.416 | 820,867 | +0.01(+0.10%) |
Jan 24, 2024 | 9.619 | 9.624 | 9.373 | 9.407 | 1,041,225 | -0.11(-1.12%) |
Jan 23, 2024 | 9.590 | 9.653 | 9.503 | 9.513 | 1,120,728 | -0.03(-0.30%) |
Jan 22, 2024 | 9.600 | 9.668 | 9.494 | 9.542 | 1,104,444 | +0.03(+0.30%) |
Jan 19, 2024 | 9.484 | 9.513 | 9.271 | 9.513 | 1,459,834 | +0.10(+1.03%) |
Jan 18, 2024 | 9.426 | 9.431 | 9.296 | 9.416 | 1,030,246 | +0.05(+0.52%) |
Jan 17, 2024 | 9.339 | 9.445 | 9.223 | 9.368 | 1,200,219 | -0.10(-1.02%) |
Jan 16, 2024 | 9.677 | 9.687 | 9.416 | 9.465 | 1,410,720 | -0.31(-3.17%) |
Jan 12, 2024 | 9.909 | 10.01 | 9.750 | 9.774 | 719,989 | +0.01(+0.10%) |
Jan 11, 2024 | 9.677 | 9.789 | 9.508 | 9.764 | 1,299,554 | -0.02(-0.20%) |
Jan 10, 2024 | 9.658 | 9.784 | 9.658 | 9.784 | 957,668 | +0.12(+1.20%) |
Jan 09, 2024 | 9.677 | 9.735 | 9.629 | 9.668 | 876,607 | -0.13(-1.28%) |
Jan 08, 2024 | 9.571 | 9.793 | 9.504 | 9.793 | 1,300,469 | +0.24(+2.53%) |
Jan 05, 2024 | 9.494 | 9.702 | 9.484 | 9.552 | 1,297,599 | -0.02(-0.20%) |
Jan 04, 2024 | 9.639 | 9.706 | 9.561 | 9.571 | 1,640,633 | -0.07(-0.70%) |
Jan 03, 2024 | 9.774 | 9.789 | 9.537 | 9.639 | 3,000,764 | -0.25(-2.54%) |
Jan 02, 2024 | 9.871 | 9.958 | 9.784 | 9.890 | 1,290,212 | -0.02(-0.20%) |
Dec 29, 2023 | 10.16 | 10.20 | 9.900 | 9.909 | 2,374,619 | -0.27(-2.66%) |
Dec 28, 2023 | 10.34 | 10.36 | 10.15 | 10.18 | 3,772,676 | -0.15(-1.50%) |
Dec 27, 2023 | 10.42 | 10.43 | 10.32 | 10.33 | 1,415,526 | -0.08(-0.81%) |
Dec 26, 2023 | 10.33 | 10.44 | 10.30 | 10.42 | 864,126 | +0.14(+1.37%) |
Dec 22, 2023 | 10.30 | 10.44 | 10.23 | 10.28 | 1,219,876 | -0.01(-0.09%) |
Dec 21, 2023 | 10.17 | 10.32 | 10.13 | 10.29 | 1,367,743 | +0.21(+2.05%) |
Dec 20, 2023 | 10.24 | 10.36 | 10.07 | 10.08 | 1,770,974 | -0.17(-1.65%) |
Dec 19, 2023 | 10.17 | 10.26 | 10.12 | 10.25 | 1,602,996 | +0.14(+1.39%) |
Dec 18, 2023 | 10.14 | 10.25 | 10.03 | 10.11 | 2,326,866 | -0.14(-1.38%) |
Dec 15, 2023 | 10.42 | 10.49 | 10.14 | 10.25 | 5,529,602 | -0.54(-4.97%) |
Dec 14, 2023 | 10.79 | 10.97 | 10.74 | 10.79 | 2,242,899 | +0.24(+2.23%) |
Dec 13, 2023 | 10.17 | 10.62 | 10.08 | 10.55 | 1,937,040 | +0.39(+3.89%) |
Dec 12, 2023 | 9.968 | 10.19 | 9.902 | 10.16 | 1,055,459 | +0.21(+2.08%) |
Dec 11, 2023 | 9.865 | 9.987 | 9.846 | 9.949 | 963,922 | +0.08(+0.76%) |
Dec 08, 2023 | 9.808 | 9.902 | 9.714 | 9.874 | 760,056 | +0.03(+0.29%) |
Dec 07, 2023 | 9.620 | 9.855 | 9.583 | 9.846 | 777,213 | +0.22(+2.25%) |
Dec 06, 2023 | 9.949 | 10.06 | 9.620 | 9.630 | 1,367,962 | -0.26(-2.66%) |
Dec 05, 2023 | 9.930 | 9.946 | 9.813 | 9.893 | 897,288 | -0.07(-0.66%) |
Dec 04, 2023 | 9.789 | 9.973 | 9.789 | 9.959 | 1,105,748 | +0.08(+0.86%) |
Dec 01, 2023 | 9.583 | 9.893 | 9.507 | 9.874 | 1,235,339 | +0.26(+2.74%) |
Nov 30, 2023 | 9.554 | 9.648 | 9.498 | 9.611 | 923,148 | +0.08(+0.89%) |
Nov 29, 2023 | 9.545 | 9.667 | 9.526 | 9.526 | 859,169 | +0.11(+1.20%) |
Nov 28, 2023 | 9.460 | 9.460 | 9.319 | 9.413 | 814,689 | -0.03(-0.30%) |
Nov 27, 2023 | 9.404 | 9.460 | 9.366 | 9.441 | 664,626 | +0.00(+0.00%) |
Nov 24, 2023 | 9.432 | 9.489 | 9.385 | 9.441 | 285,989 | -0.03(-0.30%) |
Nov 22, 2023 | 9.394 | 9.498 | 9.347 | 9.470 | 831,827 | +0.10(+1.10%) |
Nov 21, 2023 | 9.385 | 9.441 | 9.347 | 9.366 | 545,224 | -0.10(-1.09%) |
Nov 20, 2023 | 9.376 | 9.573 | 9.300 | 9.470 | 1,015,595 | +0.07(+0.70%) |
Nov 17, 2023 | 9.432 | 9.517 | 9.300 | 9.404 | 1,087,130 | +0.09(+1.01%) |
Nov 16, 2023 | 9.808 | 9.808 | 9.300 | 9.310 | 1,249,146 | -0.48(-4.90%) |
Nov 15, 2023 | 9.526 | 9.818 | 9.526 | 9.789 | 1,183,818 | +0.21(+2.16%) |
Nov 14, 2023 | 9.404 | 9.592 | 9.371 | 9.583 | 1,194,511 | +0.50(+5.49%) |
Nov 13, 2023 | 9.131 | 9.169 | 9.032 | 9.084 | 847,528 | -0.08(-0.92%) |
Nov 10, 2023 | 9.253 | 9.253 | 9.075 | 9.169 | 1,196,037 | +0.01(+0.10%) |
Nov 09, 2023 | 9.489 | 9.489 | 9.134 | 9.159 | 1,134,196 | -0.28(-2.99%) |
Nov 08, 2023 | 9.169 | 9.507 | 8.962 | 9.441 | 1,110,923 | +0.11(+1.21%) |
Nov 07, 2023 | 9.366 | 9.366 | 9.253 | 9.329 | 1,069,619 | -0.02(-0.20%) |
Nov 06, 2023 | 9.583 | 9.578 | 9.319 | 9.347 | 935,596 | -0.21(-2.17%) |
Nov 03, 2023 | 9.601 | 9.662 | 9.460 | 9.554 | 907,605 | +0.21(+2.21%) |
Nov 02, 2023 | 9.094 | 9.366 | 9.065 | 9.347 | 910,925 | +0.40(+4.52%) |